Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.45 | 22.62 | 22.45 | 22.51 | 1,967,572 | +0.09(+0.40%) |
Aug 30, 2017 | 22.44 | 22.55 | 22.41 | 22.42 | 1,961,758 | -0.04(-0.17%) |
Aug 29, 2017 | 22.43 | 22.51 | 22.36 | 22.46 | 2,566,067 | -0.13(-0.56%) |
Aug 28, 2017 | 22.69 | 22.74 | 22.51 | 22.58 | 1,829,210 | -0.04(-0.16%) |
Aug 25, 2017 | 22.47 | 22.74 | 22.47 | 22.62 | 1,876,592 | +0.24(+1.08%) |
Aug 24, 2017 | 22.66 | 22.66 | 22.37 | 22.38 | 2,862,025 | -0.22(-0.99%) |
Aug 23, 2017 | 22.73 | 22.73 | 22.58 | 22.60 | 2,311,489 | -0.22(-0.98%) |
Aug 22, 2017 | 22.57 | 22.89 | 22.52 | 22.83 | 2,323,293 | +0.34(+1.53%) |
Aug 21, 2017 | 22.37 | 22.53 | 22.30 | 22.48 | 3,156,082 | +0.11(+0.51%) |
Aug 18, 2017 | 22.73 | 22.75 | 22.28 | 22.37 | 5,163,927 | -0.41(-1.80%) |
Aug 17, 2017 | 23.01 | 23.12 | 22.75 | 22.78 | 1,875,604 | -0.25(-1.09%) |
Aug 16, 2017 | 23.08 | 23.22 | 23.00 | 23.03 | 2,015,061 | +0.04(+0.16%) |
Aug 15, 2017 | 23.02 | 23.05 | 22.94 | 22.99 | 2,620,802 | +0.06(+0.26%) |
Aug 14, 2017 | 22.68 | 22.97 | 22.68 | 22.93 | 2,365,792 | +0.39(+1.72%) |
Aug 11, 2017 | 22.74 | 22.80 | 22.52 | 22.55 | 2,255,885 | -0.13(-0.55%) |
Aug 10, 2017 | 22.70 | 22.93 | 22.57 | 22.67 | 2,513,836 | -0.10(-0.43%) |
Aug 09, 2017 | 22.35 | 22.78 | 22.30 | 22.77 | 1,934,703 | +0.30(+1.33%) |
Aug 08, 2017 | 22.42 | 22.51 | 22.39 | 22.47 | 1,408,020 | +0.07(+0.32%) |
Aug 07, 2017 | 22.48 | 22.56 | 22.39 | 22.40 | 1,620,162 | -0.03(-0.13%) |
Aug 04, 2017 | 22.55 | 22.60 | 22.38 | 22.43 | 2,583,611 | +0.01(+0.03%) |
Aug 03, 2017 | 22.27 | 22.48 | 22.26 | 22.42 | 1,870,289 | +0.13(+0.56%) |
Aug 02, 2017 | 22.32 | 22.37 | 22.21 | 22.30 | 1,299,623 | -0.03(-0.15%) |
Aug 01, 2017 | 22.23 | 22.34 | 22.13 | 22.33 | 2,372,765 | +0.12(+0.55%) |
Jul 31, 2017 | 22.23 | 22.29 | 22.18 | 22.21 | 2,165,679 | +0.00(+0.00%) |
Jul 28, 2017 | 22.19 | 22.32 | 22.13 | 22.21 | 1,735,819 | +0.01(+0.05%) |
Jul 27, 2017 | 22.25 | 22.46 | 22.01 | 22.20 | 4,249,544 | -0.04(-0.16%) |
Jul 26, 2017 | 20.83 | 22.26 | 20.76 | 22.23 | 3,308,338 | +0.51(+2.35%) |
Jul 25, 2017 | 21.81 | 21.90 | 21.67 | 21.72 | 2,615,029 | +0.03(+0.14%) |
Jul 24, 2017 | 21.62 | 21.73 | 21.62 | 21.69 | 1,626,685 | -0.03(-0.14%) |
Jul 21, 2017 | 21.49 | 21.74 | 21.49 | 21.72 | 2,833,973 | +0.21(+1.00%) |
Jul 20, 2017 | 21.55 | 21.44 | 21.51 | 1,977,682 | +0.06(+0.29%) | |
Jul 19, 2017 | 21.41 | 21.46 | 21.32 | 21.44 | 1,762,743 | +0.03(+0.15%) |
Jul 18, 2017 | 21.31 | 21.44 | 21.22 | 21.41 | 1,882,549 | +0.06(+0.29%) |
Jul 17, 2017 | 21.21 | 21.44 | 21.12 | 21.35 | 3,021,009 | +0.13(+0.61%) |
Jul 14, 2017 | 21.29 | 21.40 | 21.10 | 21.22 | 1,703,938 | -0.14(-0.67%) |
Jul 13, 2017 | 21.35 | 21.46 | 21.28 | 21.36 | 2,146,303 | +0.06(+0.29%) |
Jul 12, 2017 | 21.25 | 21.36 | 21.18 | 21.30 | 1,864,650 | +0.04(+0.18%) |
Jul 11, 2017 | 21.29 | 21.44 | 21.20 | 21.26 | 3,282,753 | -0.04(-0.20%) |
Jul 10, 2017 | 21.36 | 21.45 | 21.30 | 21.30 | 1,547,229 | -0.09(-0.40%) |
Jul 07, 2017 | 21.32 | 21.43 | 21.18 | 21.39 | 2,051,164 | +0.11(+0.52%) |
Jul 06, 2017 | 21.36 | 21.40 | 21.25 | 21.28 | 2,108,910 | -0.13(-0.59%) |
Jul 05, 2017 | 21.41 | 21.54 | 21.36 | 21.40 | 3,105,325 | +0.01(+0.04%) |
Jul 03, 2017 | 21.35 | 21.58 | 21.35 | 21.40 | 1,585,087 | +0.05(+0.22%) |
Jun 30, 2017 | 21.37 | 21.49 | 21.35 | 21.35 | 2,211,025 | -0.02(-0.07%) |
Jun 29, 2017 | 21.50 | 21.54 | 21.28 | 21.36 | 2,560,551 | -0.03(-0.13%) |
Jun 28, 2017 | 21.18 | 21.45 | 21.14 | 21.39 | 2,317,138 | +0.28(+1.34%) |
Jun 27, 2017 | 21.01 | 21.19 | 20.99 | 21.11 | 1,950,603 | +0.11(+0.54%) |
Jun 26, 2017 | 20.88 | 21.02 | 20.85 | 20.99 | 2,744,607 | +0.13(+0.63%) |
Jun 23, 2017 | 20.89 | 20.86 | 3,007,138 | +0.10(+0.47%) | ||
Jun 22, 2017 | 20.83 | 20.86 | 20.74 | 20.76 | 1,402,759 | -0.07(-0.33%) |
Jun 21, 2017 | 21.02 | 21.03 | 20.77 | 20.83 | 2,103,944 | -0.15(-0.73%) |
Jun 20, 2017 | 21.19 | 21.21 | 20.95 | 20.98 | 2,931,918 | -0.26(-1.22%) |
Jun 19, 2017 | 21.32 | 21.34 | 21.19 | 21.24 | 2,883,655 | -0.01(-0.03%) |
Jun 16, 2017 | 21.06 | 21.26 | 21.06 | 21.25 | 4,384,484 | +0.06(+0.30%) |
Jun 15, 2017 | 21.16 | 21.22 | 21.07 | 21.19 | 4,341,110 | -0.03(-0.14%) |
Jun 14, 2017 | 21.21 | 21.33 | 21.16 | 21.22 | 4,818,332 | -0.02(-0.08%) |
Jun 13, 2017 | 20.93 | 21.36 | 20.93 | 21.23 | 3,139,682 | +0.32(+1.55%) |
Jun 12, 2017 | 20.93 | 21.05 | 20.88 | 20.91 | 3,434,438 | -0.04(-0.20%) |
Jun 09, 2017 | 21.03 | 21.03 | 20.88 | 20.95 | 3,772,995 | +0.10(+0.47%) |
Jun 08, 2017 | 20.68 | 20.94 | 20.68 | 20.85 | 3,289,115 | +0.18(+0.88%) |
Jun 07, 2017 | 20.36 | 20.69 | 20.30 | 20.67 | 2,886,932 | +0.40(+1.96%) |
Jun 06, 2017 | 20.11 | 20.29 | 20.05 | 20.28 | 2,123,042 | +0.12(+0.57%) |
Jun 05, 2017 | 20.05 | 20.34 | 20.05 | 20.16 | 2,037,161 | +0.11(+0.55%) |
Jun 02, 2017 | 20.20 | 20.20 | 20.01 | 20.05 | 1,757,329 | -0.11(-0.55%) |